Market Cap $3.26T
-3%
Volume 24h $254.52B
1.43%
BTC % 54.73%
0.01%
ETH % 11.17%
-1.88%
Coins
33.766
+6
Exchanges
885
Last update
3 Minutes ago
Circle tokenized stock (xStock) (CRCLX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $85.36 | $84.69 | $87.59 | $87.02 | $17,688,737 | $25,147,828 |
| Dec-04 2025 | $87.00 | $84.25 | $87.77 | $86.31 | $24,119,592 | $25,630,729 |
| Dec-03 2025 | $86.32 | $78.13 | $86.39 | $78.13 | $32,212,476 | $25,431,439 |
| Dec-02 2025 | $78.37 | $76.36 | $79.94 | $76.69 | $18,944,216 | $23,090,117 |
| Dec-01 2025 | $76.68 | $75.95 | $80.60 | $80.60 | $24,795,815 | $22,589,869 |
| Nov-30 2025 | $81.91 | $81.59 | $83.63 | $82.46 | $46,110,970 | $21,675,001 |
| Nov-29 2025 | $82.65 | $80.90 | $83.81 | $80.97 | $11,766,996 | $21,869,586 |
| Nov-28 2025 | $81.19 | $73.98 | $81.19 | $74.17 | $19,067,607 | $21,483,944 |
| Nov-27 2025 | $73.94 | $73.25 | $74.36 | $73.25 | $10,214,177 | $12,170,850 |
| Nov-26 2025 | $72.81 | $69.59 | $72.83 | $70.25 | $22,900,607 | $11,985,622 |
| Nov-25 2025 | $70.23 | $68.57 | $73.44 | $73.41 | $16,884,355 | $11,561,171 |
| Nov-24 2025 | $73.66 | $71.31 | $74.84 | $73.82 | $15,089,200 | $12,124,888 |
| Nov-23 2025 | $75.35 | $72.55 | $76.05 | $72.55 | $6,805,775 | $12,403,501 |
| Nov-22 2025 | $72.58 | $72.39 | $72.79 | $72.39 | $4,265,407 | $11,946,747 |
| Nov-21 2025 | $72.43 | $65.32 | $72.43 | $66.61 | $23,534,704 | $11,923,134 |